| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2016 | INR | 501.85 | 516.4 | 490.55 | 495.1 | 495.1 | -5.8 (-1.16%) | 27,415 |
| 11 Jul 2016 | INR | 507.45 | 508 | 496 | 500.9 | 500.9 | +2.1 (+0.42%) | 27,230 |
| 8 Jul 2016 | INR | 505.5 | 505.5 | 487.2 | 498.8 | 498.8 | -6.45 (-1.28%) | 38,009 |
| 7 Jul 2016 | INR | 514.5 | 524.25 | 491 | 505.25 | 505.25 | +0.75 (+0.15%) | 95,951 |
| 5 Jul 2016 | INR | 487 | 513.55 | 454.05 | 504.5 | 504.5 | +29.5 (+6.21%) | 2,018,415 |
| 4 Jul 2016 | INR | 487.75 | 497.4 | 468.45 | 475 | 475 | -9 (-1.86%) | 34,354 |
| 1 Jul 2016 | INR | 517.3 | 523.95 | 480 | 484 | 484 | -18.85 (-3.75%) | 68,637 |
| 30 Jun 2016 | INR | 520 | 540.7 | 470.5 | 502.85 | 502.85 | -11.4 (-2.22%) | 261,332 |
| 29 Jun 2016 | INR | 516.6 | 543.5 | 504 | 514.25 | 514.25 | +0.8 (+0.16%) | 61,155 |
| 28 Jun 2016 | INR | 493.8 | 518.75 | 487.75 | 513.45 | 513.45 | +20.75 (+4.21%) | 72,578 |
| 27 Jun 2016 | INR | 446.95 | 513.15 | 444.1 | 492.7 | 492.7 | +57 (+13.08%) | 107,178 |
| 24 Jun 2016 | INR | 435 | 438 | 410 | 435.7 | 435.7 | -5 (-1.13%) | 13,087 |
| 23 Jun 2016 | INR | 443.85 | 446 | 433.85 | 440.7 | 440.7 | -0.2 (-0.05%) | 8,892 |
| 22 Jun 2016 | INR | 436 | 461 | 436 | 440.9 | 440.9 | +6.65 (+1.53%) | 28,018 |
| 21 Jun 2016 | INR | 430.1 | 440 | 430.1 | 434.25 | 434.25 | +4.85 (+1.13%) | 11,203 |
| 20 Jun 2016 | INR | 431 | 450 | 427.55 | 429.4 | 429.4 | -3.1 (-0.72%) | 16,340 |
| 17 Jun 2016 | INR | 446 | 455.1 | 429.95 | 432.5 | 432.5 | -4.7 (-1.08%) | 26,573 |
| 16 Jun 2016 | INR | 461.4 | 470.6 | 435.5 | 437.2 | 437.2 | -22.65 (-4.93%) | 165,943 |
| 15 Jun 2016 | INR | 430 | 466 | 430 | 459.85 | 459.85 | +38.15 (+9.05%) | 48,356 |
| 14 Jun 2016 | INR | 438.2 | 443.7 | 415 | 421.7 | 421.7 | -9.65 (-2.24%) | 27,463 |
| 13 Jun 2016 | INR | 415.3 | 451 | 415.3 | 431.35 | 431.35 | +10.65 (+2.53%) | 60,554 |
| 10 Jun 2016 | INR | 385.9 | 449 | 382.35 | 420.7 | 420.7 | +43.45 (+11.52%) | 185,345 |
| 9 Jun 2016 | INR | 411.2 | 411.2 | 371.2 | 377.25 | 377.25 | -21.9 (-5.49%) | 72,103 |
| 8 Jun 2016 | INR | 399.9 | 402 | 394 | 399.15 | 399.15 | +7.9 (+2.02%) | 4,305 |
| 7 Jun 2016 | INR | 390.85 | 397 | 384.9 | 391.25 | 391.25 | +4.3 (+1.11%) | 2,797 |
| 6 Jun 2016 | INR | 370.05 | 400 | 370 | 386.95 | 386.95 | +16.65 (+4.50%) | 14,124 |
| 3 Jun 2016 | INR | 365.95 | 389.9 | 365.2 | 370.3 | 370.3 | +9.75 (+2.70%) | 7,698 |
| 2 Jun 2016 | INR | 365.55 | 371.4 | 359.3 | 360.55 | 360.55 | -14.75 (-3.93%) | 1,794 |
| 1 Jun 2016 | INR | 373.95 | 380 | 370 | 375.3 | 375.3 | +6.25 (+1.69%) | 3,827 |
| 31 May 2016 | INR | 400 | 400 | 363 | 369.05 | 369.05 | +17.6 (+5.01%) | 12,645 |
